Holen Sie sich die Stockscreener-App
1.96
1.51%
-0.03
Vorhandelsmarkt:
2.10
0.14
+7.14%
Aware Inc-Aktien (AWRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-07 | $2.03 | $1.96 | $0.07 | 49,920.0 | -1.51% |
| 2026-01-06 | $2.09 | $1.99 | $0.10 | 31,200.0 | -1.97% |
| 2026-01-05 | $2.11 | $2.00 | $0.11 | 24,180.0 | +4.10% |
| 2026-01-02 | $2.07 | $1.86 | $0.21 | 47,899.0 | +5.41% |
| 2025-12-31 | $1.95 | $1.80 | $0.15 | 73,663.0 | -2.63% |
| 2025-12-30 | $2.00 | $1.90 | $0.1001 | 60,503.0 | -4.52% |
| 2025-12-29 | $2.08 | $1.96 | $0.125 | 25,194.0 | -1.00% |
| 2025-12-26 | $2.06 | $1.97 | $0.095 | 65,483.0 | -0.99% |
| 2025-12-24 | $2.07 | $2.01 | $0.0599 | 3,515.0 | -0.98% |
| 2025-12-23 | $2.08 | $1.99 | $0.0912 | 23,289.0 | +0.49% |
| 2025-12-22 | $2.15 | $2.00 | $0.15 | 57,451.0 | -0.97% |
| 2025-12-19 | $2.17 | $2.06 | $0.1073 | 14,118.0 | -2.83% |
| 2025-12-18 | $2.17 | $2.06 | $0.11 | 32,688.0 | +1.92% |
| 2025-12-17 | $2.16 | $2.08 | $0.08 | 10,272.0 | -0.95% |
| 2025-12-16 | $2.12 | $2.10 | $0.0181 | 4,744.0 | +0.00% |
| 2025-12-15 | $2.12 | $2.07 | $0.05 | 11,522.0 | -0.47% |
| 2025-12-12 | $2.22 | $2.11 | $0.11 | 31,018.0 | -1.86% |
| 2025-12-11 | $2.15 | $2.06 | $0.09 | 15,937.0 | +2.87% |
| 2025-12-10 | $2.11 | $2.02 | $0.09 | 34,515.0 | +0.00% |
| 2025-12-09 | $2.12 | $1.97 | $0.15 | 73,643.0 | +1.95% |
Aware Inc-Aktien (AWRE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Aware Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AWRE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Aware Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Aware Inc-Aktien (AWRE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $2.11 | $1.86 | $0.25 | 203,119.0 | +5.95% |
Aware Inc-Aktien (AWRE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.37 | $1.90 | $0.4698 | 699,424.0 | -12.04% |
| 2025-11 | $2.57 | $2.09 | $0.48 | 552,937.0 | -2.26% |
| 2025-10 | $2.84 | $2.21 | $0.6273 | 631,472.0 | -8.30% |
| 2025-09 | $2.95 | $2.10 | $0.85 | 1,038,216.0 | +9.55% |
| 2025-08 | $2.52 | $2.05 | $0.47 | 617,852.0 | +3.77% |
| 2025-07 | $2.65 | $1.78 | $0.8665 | 1,197,879.0 | +12.17% |
| 2025-06 | $2.30 | $1.60 | $0.7038 | 1,044,037.0 | +12.50% |
| 2025-05 | $1.77 | $1.53 | $0.24 | 659,100.0 | +1.20% |
| 2025-04 | $1.68 | $1.37 | $0.31 | 454,843.0 | +5.06% |
| 2025-03 | $1.74 | $1.42 | $0.32 | 721,853.0 | -1.25% |
| 2025-02 | $1.78 | $1.54 | $0.24 | 843,827.0 | -1.84% |
| 2025-01 | $1.98 | $1.53 | $0.45 | 1,100,240.0 | -16.41% |
Aware Inc-Aktien (AWRE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.69 | $1.41 | $0.28 | 1,206,692.0 | +0.63% |
| 2024-11 | $1.82 | $1.35 | $0.47 | 1,160,851.0 | -1.84% |
| 2024-10 | $2.15 | $1.49 | $0.66 | 887,879.0 | -12.83% |
| 2024-09 | $2.42 | $1.73 | $0.695 | 944,344.0 | -13.02% |
| 2024-08 | $2.97 | $1.86 | $1.11 | 1,918,617.0 | +2.87% |
| 2024-07 | $2.25 | $1.85 | $0.3951 | 840,707.0 | +6.09% |
| 2024-06 | $2.07 | $1.75 | $0.32 | 468,249.0 | +8.24% |
| 2024-05 | $2.20 | $1.74 | $0.4599 | 1,270,862.0 | -7.14% |
| 2024-04 | $2.05 | $1.60 | $0.45 | 770,950.0 | +4.81% |
| 2024-03 | $2.10 | $1.53 | $0.57 | 1,395,835.0 | -6.03% |
| 2024-02 | $2.06 | $1.55 | $0.51 | 1,354,979.0 | +28.39% |
| 2024-01 | $1.75 | $1.50 | $0.25 | 626,090.0 | -6.63% |
1.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):